Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 249.75 | 249.92 | 247.50 | 248.99 | 588,406 | +0.34(+0.14%) |
Jul 28, 2017 | 243.57 | 251.69 | 242.28 | 248.65 | 1,202,612 | +10.31(+4.33%) |
Jul 27, 2017 | 240.21 | 241.08 | 236.48 | 238.34 | 882,429 | -1.79(-0.75%) |
Jul 26, 2017 | 243.74 | 244.56 | 239.35 | 240.13 | 637,542 | -1.14(-0.47%) |
Jul 25, 2017 | 245.00 | 245.00 | 240.09 | 241.27 | 1,112,144 | -2.75(-1.13%) |
Jul 24, 2017 | 244.60 | 245.73 | 243.87 | 244.02 | 456,684 | -1.10(-0.45%) |
Jul 21, 2017 | 242.24 | 246.34 | 241.89 | 245.12 | 565,195 | +2.54(+1.05%) |
Jul 20, 2017 | 248.54 | 248.54 | 241.70 | 242.58 | 672,161 | -5.31(-2.14%) |
Jul 19, 2017 | 247.20 | 249.20 | 247.20 | 247.89 | 429,665 | +1.01(+0.41%) |
Jul 18, 2017 | 248.00 | 249.30 | 246.01 | 246.88 | 310,346 | -1.31(-0.53%) |
Jul 17, 2017 | 247.68 | 248.57 | 246.53 | 248.19 | 225,809 | +0.58(+0.23%) |
Jul 14, 2017 | 248.37 | 249.07 | 246.77 | 247.61 | 319,943 | -0.41(-0.17%) |
Jul 13, 2017 | 247.79 | 249.61 | 247.31 | 248.02 | 245,814 | +0.16(+0.06%) |
Jul 12, 2017 | 247.72 | 249.25 | 246.28 | 247.86 | 394,554 | +1.33(+0.54%) |
Jul 11, 2017 | 246.68 | 246.78 | 244.89 | 246.53 | 350,834 | -0.11(-0.04%) |
Jul 10, 2017 | 245.92 | 247.27 | 245.02 | 246.64 | 368,822 | +0.89(+0.36%) |
Jul 07, 2017 | 242.77 | 247.33 | 242.65 | 245.75 | 376,739 | +4.08(+1.69%) |
Jul 06, 2017 | 242.39 | 244.32 | 241.33 | 241.67 | 274,045 | -2.09(-0.86%) |
Jul 05, 2017 | 241.71 | 243.96 | 240.56 | 243.76 | 253,519 | +2.69(+1.12%) |
Jul 03, 2017 | 242.37 | 242.38 | 240.37 | 241.07 | 224,363 | -0.62(-0.26%) |
Jun 30, 2017 | 240.51 | 242.85 | 239.83 | 241.69 | 325,861 | +1.98(+0.83%) |
Jun 29, 2017 | 243.00 | 244.02 | 237.47 | 239.71 | 571,317 | -4.23(-1.73%) |
Jun 28, 2017 | 244.88 | 244.88 | 243.39 | 243.94 | 395,088 | +0.31(+0.13%) |
Jun 27, 2017 | 246.53 | 246.79 | 243.44 | 243.63 | 239,057 | -3.02(-1.22%) |
Jun 26, 2017 | 247.55 | 248.24 | 245.93 | 246.65 | 297,890 | +0.15(+0.06%) |
Jun 23, 2017 | 244.25 | 246.74 | 243.11 | 246.50 | 1,364,152 | +3.80(+1.57%) |
Jun 22, 2017 | 242.70 | 243.18 | 240.68 | 242.70 | 321,293 | -0.22(-0.09%) |
Jun 21, 2017 | 243.20 | 243.20 | 241.30 | 242.92 | 391,254 | -0.09(-0.04%) |
Jun 20, 2017 | 243.90 | 244.85 | 241.86 | 243.01 | 228,018 | -0.87(-0.36%) |
Jun 19, 2017 | 242.38 | 244.50 | 242.19 | 243.88 | 180,304 | +1.95(+0.81%) |
Jun 16, 2017 | 242.94 | 242.94 | 238.89 | 241.93 | 349,636 | -0.56(-0.23%) |
Jun 15, 2017 | 242.97 | 243.37 | 240.94 | 242.49 | 332,742 | -1.30(-0.53%) |
Jun 14, 2017 | 243.44 | 245.90 | 242.07 | 243.79 | 546,467 | +1.84(+0.76%) |
Jun 13, 2017 | 239.75 | 242.33 | 239.16 | 241.95 | 338,254 | +2.41(+1.01%) |
Jun 12, 2017 | 239.52 | 240.52 | 238.02 | 239.54 | 290,024 | -0.62(-0.26%) |
Jun 09, 2017 | 239.50 | 241.43 | 238.89 | 240.16 | 250,076 | +0.95(+0.40%) |
Jun 08, 2017 | 241.10 | 237.69 | 239.21 | 290,511 | -0.97(-0.40%) | |
Jun 07, 2017 | 240.46 | 241.23 | 239.17 | 240.18 | 260,413 | +0.46(+0.19%) |
Jun 06, 2017 | 239.00 | 240.61 | 238.37 | 239.72 | 297,860 | -0.50(-0.21%) |
Jun 05, 2017 | 239.89 | 240.32 | 238.58 | 240.22 | 247,548 | +0.82(+0.34%) |
Jun 02, 2017 | 239.07 | 240.00 | 238.48 | 239.40 | 313,647 | +0.42(+0.18%) |
Jun 01, 2017 | 239.08 | 240.59 | 237.66 | 238.98 | 575,190 | -0.32(-0.13%) |
May 31, 2017 | 238.48 | 239.43 | 236.37 | 239.30 | 520,089 | +2.05(+0.86%) |
May 30, 2017 | 235.83 | 237.63 | 234.78 | 237.25 | 219,680 | +1.36(+0.58%) |
May 26, 2017 | 236.35 | 237.12 | 235.18 | 235.89 | 259,431 | -1.09(-0.46%) |
May 25, 2017 | 236.86 | 238.47 | 235.92 | 236.98 | 419,848 | +1.44(+0.61%) |
May 24, 2017 | 232.97 | 235.80 | 231.93 | 235.54 | 415,153 | +2.67(+1.15%) |
May 23, 2017 | 232.53 | 234.50 | 231.86 | 232.87 | 673,766 | +1.29(+0.56%) |
May 22, 2017 | 230.65 | 232.00 | 230.55 | 231.58 | 200,235 | +1.56(+0.68%) |
May 19, 2017 | 228.94 | 231.11 | 228.48 | 230.02 | 396,692 | +1.54(+0.67%) |
May 18, 2017 | 228.49 | 229.70 | 226.65 | 228.48 | 344,134 | -0.27(-0.12%) |
May 17, 2017 | 231.27 | 230.97 | 227.71 | 228.75 | 531,322 | -2.52(-1.09%) |
May 16, 2017 | 233.37 | 233.65 | 231.10 | 231.27 | 488,142 | -0.93(-0.40%) |
May 15, 2017 | 231.05 | 233.36 | 230.16 | 232.20 | 448,893 | +1.67(+0.72%) |
May 12, 2017 | 234.30 | 234.48 | 229.91 | 230.53 | 416,403 | -4.28(-1.82%) |
May 11, 2017 | 232.70 | 234.97 | 231.46 | 234.81 | 404,211 | +1.11(+0.47%) |
May 10, 2017 | 233.60 | 234.93 | 232.56 | 233.70 | 290,439 | -0.69(-0.29%) |
May 09, 2017 | 234.14 | 235.30 | 233.83 | 234.39 | 326,009 | +0.30(+0.13%) |
May 08, 2017 | 234.12 | 235.12 | 232.06 | 234.09 | 463,024 | +1.89(+0.81%) |
May 05, 2017 | 232.71 | 233.92 | 231.99 | 232.20 | 298,888 | -0.36(-0.15%) |
May 04, 2017 | 230.60 | 232.65 | 230.42 | 232.56 | 547,768 | +2.64(+1.15%) |
May 03, 2017 | 231.37 | 232.39 | 228.80 | 229.92 | 484,729 | -2.05(-0.88%) |
May 02, 2017 | 234.68 | 235.11 | 231.73 | 231.97 | 588,724 | -2.71(-1.15%) |